Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

39.93 -0.08 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.14 35.24 35.06 35.19 700,733 +0.11(+0.31%)
May 27, 2021 35.11 35.22 35.11 35.09 811,728 +0.24(+0.69%)
May 26, 2021 34.68 34.93 34.62 34.84 1,129,323 +0.17(+0.49%)
May 25, 2021 35.07 35.07 34.66 34.68 821,019 -0.38(-1.10%)
May 24, 2021 34.97 35.16 34.85 35.06 518,025 +0.19(+0.54%)
May 21, 2021 35.03 35.23 34.79 34.87 690,027 -0.10(-0.28%)
May 20, 2021 34.92 35.05 34.73 34.97 959,413 +0.06(+0.18%)
May 19, 2021 35.07 35.18 34.64 34.91 1,388,317 -0.82(-2.30%)
May 18, 2021 36.08 36.17 35.71 35.73 1,298,548 -0.21(-0.57%)
May 17, 2021 35.43 35.95 35.38 35.93 998,464 +0.39(+1.11%)
May 14, 2021 35.16 35.56 35.16 35.54 1,080,481 +0.50(+1.43%)
May 13, 2021 34.91 35.29 34.69 35.04 1,608,579 -0.13(-0.38%)
May 12, 2021 35.62 35.84 35.08 35.18 1,510,346 -0.57(-1.60%)
May 11, 2021 35.46 35.84 35.26 35.75 1,525,480 -0.21(-0.57%)
May 10, 2021 36.41 36.51 35.90 35.95 1,046,502 -0.04(-0.12%)
May 07, 2021 35.42 36.00 35.35 36.00 958,224 +0.63(+1.79%)
May 06, 2021 35.00 35.36 34.74 35.36 692,229 +0.52(+1.49%)
May 05, 2021 34.77 34.91 34.41 34.84 701,779 +0.58(+1.69%)
May 04, 2021 34.15 34.32 33.93 34.26 812,007 +0.04(+0.10%)
May 03, 2021 33.92 34.30 33.86 34.23 730,894 +0.60(+1.78%)
Apr 30, 2021 34.01 34.10 33.59 33.63 674,303 -0.70(-2.03%)
Apr 29, 2021 34.54 34.57 34.05 34.33 1,229,404 -0.12(-0.34%)
Apr 28, 2021 34.06 34.49 34.01 34.44 936,978 +0.46(+1.34%)
Apr 27, 2021 33.91 34.05 33.84 33.99 523,487 +0.00(+0.00%)
Apr 26, 2021 33.82 34.03 33.82 33.99 531,232 +0.35(+1.04%)
Apr 23, 2021 33.48 33.76 33.35 33.64 522,977 +0.34(+1.02%)
Apr 22, 2021 33.59 33.59 33.21 33.30 742,732 -0.40(-1.19%)
Apr 21, 2021 33.10 33.70 33.02 33.70 1,058,924 +0.41(+1.23%)
Apr 20, 2021 33.59 33.62 33.14 33.29 1,022,025 -0.50(-1.48%)
Apr 19, 2021 33.83 33.96 33.63 33.79 693,354 +0.01(+0.03%)
Apr 16, 2021 33.84 33.86 33.64 33.78 575,062 +0.04(+0.13%)
Apr 15, 2021 33.61 33.74 33.49 33.74 983,318 +0.35(+1.04%)
Apr 14, 2021 32.91 33.51 32.91 33.39 1,439,843 +0.64(+1.96%)
Apr 13, 2021 32.70 32.83 32.64 32.75 863,758 +0.12(+0.38%)
Apr 12, 2021 32.85 32.92 32.58 32.62 744,231 -0.23(-0.71%)
Apr 09, 2021 32.77 32.88 32.72 32.85 694,689 -0.12(-0.35%)
Apr 08, 2021 32.93 32.97 32.76 32.97 485,702 +0.02(+0.05%)
Apr 07, 2021 32.97 33.07 32.82 32.95 1,159,239 +0.08(+0.24%)
Apr 06, 2021 32.92 33.14 32.86 32.87 975,510 -0.07(-0.22%)
Apr 05, 2021 32.90 33.03 32.89 32.94 1,705,051 +0.24(+0.74%)
Apr 01, 2021 32.50 32.71 32.36 32.70 889,363 +0.39(+1.22%)
Mar 31, 2021 32.40 32.44 32.26 32.31 858,517 -0.11(-0.33%)
Mar 30, 2021 32.35 32.46 32.18 32.42 1,090,418 -0.14(-0.44%)
Mar 29, 2021 32.50 32.64 32.32 32.56 1,063,949 -0.07(-0.22%)
Mar 26, 2021 32.14 32.63 32.14 32.63 1,085,718 +0.77(+2.41%)
Mar 25, 2021 31.51 31.89 31.24 31.86 1,139,241 +0.05(+0.17%)
Mar 24, 2021 31.72 32.15 31.72 31.81 1,046,720 +0.23(+0.74%)
Mar 23, 2021 32.02 32.05 31.49 31.58 1,179,728 -0.74(-2.29%)
Mar 22, 2021 32.47 32.47 32.27 32.32 691,539 -0.21(-0.66%)
Mar 19, 2021 32.51 32.68 32.17 32.53 1,002,942 -0.05(-0.14%)
Mar 18, 2021 33.02 33.16 32.48 32.58 774,995 -0.67(-2.03%)
Mar 17, 2021 32.83 33.30 32.74 33.25 686,115 +0.18(+0.54%)
Mar 16, 2021 33.36 33.36 33.00 33.08 909,778 -0.40(-1.19%)
Mar 15, 2021 33.54 33.54 33.10 33.47 848,676 -0.09(-0.26%)
Mar 12, 2021 33.36 33.58 33.26 33.56 700,460 +0.06(+0.19%)
Mar 11, 2021 33.30 33.60 33.25 33.50 1,629,499 +0.41(+1.23%)
Mar 10, 2021 32.79 33.14 32.74 33.09 1,148,625 +0.29(+0.89%)
Mar 09, 2021 32.78 32.97 32.57 32.80 2,505,191 +0.12(+0.35%)
Mar 08, 2021 32.69 32.96 32.53 32.69 987,118 -0.03(-0.08%)
Mar 05, 2021 32.49 32.78 31.92 32.71 1,189,982 +0.69(+2.16%)
Mar 04, 2021 32.29 32.63 31.62 32.02 1,991,827 -0.29(-0.91%)
Mar 03, 2021 32.28 32.61 32.15 32.31 1,609,506 -0.03(-0.08%)
Mar 02, 2021 32.16 32.51 32.16 32.34 2,277,585 +0.21(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.